成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 04-16 | 2,209.53 | 2,224.84 | 2,197.48 | 2,220.22 | 0.62% | 350,580,906 | 39,621,206 | 99% | 11.30 | -2.58% | 11.53 | -0.59% | 11.66 | -0.82% | 11.78 | -0.62% | -0.20% |  | ||
| 04-15 | 2,212.48 | 2,212.48 | 2,188.08 | 2,206.55 | -0.54% | 334,500,977 | 38,806,754 | 98% | 11.60 | -0.74% | 11.59 | -1.75% | 11.75 | 0.59% | 11.86 | -0.44% | -0.15% | | ||
| 04-14 | 2,188.56 | 2,220.36 | 2,188.56 | 2,218.48 | 1.41% | 329,418,978 | 38,501,014 | 97% | 11.69 | 1.69% | 11.80 | -0.22% | 11.69 | -0.18% | 11.91 | -0.38% | -0.07% | | ||
| 04-13 | 2,186.12 | 2,209.18 | 2,181.00 | 2,187.57 | -0.06% | 331,435,013 | 38,093,656 | 95% | 11.49 | -5.68% | 11.83 | 0.69% | 11.71 | -1.09% | 11.95 | -0.78% | 0.04% | | ||
| 04-12 | 2,235.49 | 2,241.72 | 2,183.18 | 2,188.89 | -2.13% | 358,445,819 | 43,681,555 | 108% | 12.19 | 3.55% | 11.75 | 1.17% | 11.84 | -0.63% | 12.05 | -0.29% | 0.14% | | ||
| 04-09 | 2,252.32 | 2,254.55 | 2,230.04 | 2,236.58 | -0.95% | 329,891,223 | 38,822,481 | 96% | 11.77 | 4.17% | 11.61 | -1.07% | 11.91 | -0.44% | 12.08 | 0.27% | 0.22% |  | ||
| 04-08 | 2,249.05 | 2,266.79 | 2,239.72 | 2,257.95 | -0.01% | 371,110,793 | 41,924,674 | 104% | 11.30 | -4.17% | 11.73 | -3.75% | 11.96 | -1.56% | 12.05 | -0.39% | 0.10% | | ||
| 04-07 | 2,268.02 | 2,268.18 | 2,238.12 | 2,258.11 | -0.36% | 353,216,374 | 41,635,830 | 103% | 11.79 | -3.38% | 12.19 | -0.85% | 12.15 | -0.63% | 12.10 | 0.03% | 0.07% | | ||
| 04-06 | 2,269.31 | 2,271.78 | 2,257.19 | 2,266.20 | 0.18% | 306,439,794 | 37,386,777 | 92% | 12.20 | -3.44% | 12.30 | 0.18% | 12.23 | -0.38% | 12.09 | 0.37% | -0.01% | | ||
| 04-02 | 2,250.03 | 2,270.05 | 2,244.55 | 2,262.08 | 0.89% | 315,603,446 | 39,874,831 | 97% | 12.63 | 4.93% | 12.27 | 1.42% | 12.28 | 0.12% | 12.05 | 0.25% | -0.16% | | ||
| 04-01 | 2,220.83 | 2,244.35 | 2,217.41 | 2,242.19 | 1.11% | 303,168,628 | 36,502,070 | 88% | 12.04 | -0.78% | 12.10 | -1.06% | 12.26 | 1.01% | 12.02 | -0.12% | -0.18% | | ||
| 03-31 | 2,226.62 | 2,226.62 | 2,201.70 | 2,217.62 | -0.52% | 307,597,894 | 37,325,071 | 89% | 12.13 | 0.05% | 12.23 | -1.04% | 12.14 | 0.75% | 12.03 | 0.38% | -0.23% | | ||
| 03-30 | 2,214.74 | 2,235.30 | 2,206.26 | 2,229.27 | 0.47% | 344,427,902 | 41,771,618 | 99% | 12.13 | -2.37% | 12.36 | 1.80% | 12.05 | 0.62% | 11.99 | 0.66% | -0.34% | | ||
| 03-29 | 2,219.79 | 2,234.97 | 2,206.47 | 2,218.79 | 0.18% | 346,056,090 | 42,987,706 | 102% | 12.42 | -0.92% | 12.14 | 2.08% | 11.97 | 1.09% | 11.91 | 0.24% | -0.59% | | ||
| 03-26 | 2,174.19 | 2,220.46 | 2,174.19 | 2,214.81 | 2.23% | 339,440,051 | 42,554,649 | 101% | 12.54 | 9.42% | 11.90 | 2.11% | 11.85 | 0.38% | 11.88 | 0.52% | -0.73% | | ||
| 03-25 | 2,154.43 | 2,178.17 | 2,141.87 | 2,166.40 | -0.02% | 336,651,053 | 38,572,903 | 91% | 11.46 | -2.07% | 11.65 | -0.85% | 11.80 | -1.15% | 11.82 | -0.90% | -0.93% | | ||
| 03-24 | 2,183.66 | 2,202.26 | 2,162.67 | 2,166.75 | -1.41% | 356,871,392 | 41,754,939 | 98% | 11.70 | -0.64% | 11.75 | -1.58% | 11.94 | 0.04% | 11.93 | -0.76% | -0.92% | | ||
| 03-23 | 2,222.58 | 2,225.18 | 2,183.03 | 2,197.71 | -1.13% | 378,007,555 | 44,510,534 | 105% | 11.78 | 0.02% | 11.94 | -1.12% | 11.93 | 0.71% | 12.02 | -0.71% | -1.01% | | ||
| 03-22 | 2,196.23 | 2,222.72 | 2,192.24 | 2,222.72 | 1.27% | 363,003,415 | 42,735,603 | 98% | 11.77 | -4.18% | 12.07 | 0.25% | 11.85 | -0.60% | 12.11 | -1.11% | -1.02% | | ||
| 03-19 | 2,204.85 | 2,223.60 | 2,183.13 | 2,194.91 | -1.90% | 351,720,344 | 43,211,492 | 97% | 12.29 | 0.91% | 12.04 | 2.70% | 11.92 | 0.65% | 12.24 | -0.01% | -0.98% | | ||
| 03-18 | 2,222.42 | 2,245.17 | 2,220.26 | 2,237.50 | 0.87% | 345,129,124 | 42,020,982 | 94% | 12.18 | 4.35% | 11.73 | 0.13% | 11.84 | -0.65% | 12.24 | -0.65% | -1.13% | | ||
| 03-17 | 2,191.20 | 2,221.44 | 2,174.38 | 2,218.26 | 0.99% | 346,442,224 | 40,419,375 | 88% | 11.67 | 2.81% | 11.71 | -0.67% | 11.92 | -1.56% | 12.32 | -0.72% | -1.30% | | ||
| 03-16 | 2,179.94 | 2,196.51 | 2,162.58 | 2,196.51 | 1.08% | 355,213,124 | 40,310,839 | 87% | 11.35 | -6.42% | 11.79 | -3.29% | 12.11 | -2.00% | 12.41 | -1.81% | -1.48% | | ||
| 03-15 | 2,206.53 | 2,207.47 | 2,153.01 | 2,172.94 | -2.13% | 350,777,472 | 42,535,348 | 90% | 12.13 | 1.91% | 12.19 | -1.38% | 12.36 | -1.51% | 12.64 | -1.12% | -1.43% | | ||
| 03-12 | 2,225.36 | 2,225.71 | 2,194.27 | 2,220.26 | 0.17% | 365,574,448 | 43,500,948 | 92% | 11.90 | -5.33% | 12.36 | -1.74% | 12.54 | -0.59% | 12.78 | -1.54% | -1.44% | | ||
| 03-11 | 2,169.70 | 2,217.79 | 2,159.58 | 2,216.48 | 2.36% | 345,429,537 | 43,416,040 | 91% | 12.57 | -0.75% | 12.58 | -1.26% | 12.62 | -0.58% | 12.98 | -0.76% | -1.38% | | ||
| 03-10 | 2,193.58 | 2,197.06 | 2,157.73 | 2,165.35 | 0.21% | 323,860,289 | 41,013,955 | 85% | 12.66 | 1.09% | 12.74 | 0.97% | 12.69 | 0.09% | 13.08 | -1.65% | -1.38% | | ||
| 03-09 | 2,215.95 | 2,218.79 | 2,130.09 | 2,160.91 | -2.84% | 423,493,922 | 53,054,826 | 106% | 12.53 | -3.85% | 12.62 | -1.08% | 12.68 | -1.80% | 13.30 | -0.82% | -1.26% | | ||
| 03-08 | 2,313.61 | 2,326.52 | 2,223.84 | 2,224.08 | -3.24% | 403,288,320 | 52,542,757 | 104% | 13.03 | 6.01% | 12.76 | 1.13% | 12.91 | -0.86% | 13.41 | -0.77% | -1.33% | | ||
| 03-05 | 2,260.27 | 2,314.60 | 2,256.48 | 2,298.60 | 0.00% | 380,474,053 | 46,759,511 | 90% | 12.29 | -4.97% | 12.62 | -3.59% | 13.03 | -2.54% | 13.52 | -1.47% | -1.34% | | ||